Gabelli Health & Wellness Common $10.15

up +0.07


17/4/2014 06:40 PM  |  NYSE : GRX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRX historical data

Date Open High Low Close Volume
4/17/201410.0810.2010.0810.1523,079
4/16/201410.0610.1610.0410.0835,321
4/15/201410.1210.129.9810.0462,064
4/14/201410.2410.3310.0510.1486,774
4/11/201410.1810.2510.0710.1681,038
4/10/201410.4010.4210.2110.24135,463
4/9/201410.3010.4610.2610.4420,653
4/8/201410.2610.2710.1610.2519,308
4/7/201410.3110.4210.2310.2541,604
4/4/201410.5010.5110.3810.4135,805
4/3/201410.5210.5210.4310.4823,829
4/2/201410.5010.5010.4410.4711,796
4/1/201410.3910.4710.3310.4437,454
3/31/201410.3710.4010.3310.3419,661
3/28/201410.2710.3410.2610.2727,883
3/27/201410.3510.3910.2510.2523,200
3/26/201410.3910.4210.3610.3711,802
3/25/201410.3810.4710.3110.3849,402
3/24/201410.4810.5210.2210.3059,282
3/21/201410.4110.4810.3710.4045,710
3/20/201410.3510.4410.3210.4234,483
3/19/201410.4310.4910.3310.3481,914
3/18/201410.3510.4310.3410.4059,019
3/17/201410.3910.4610.3510.3740,319
3/14/201410.3110.3710.2610.3042,320
3/13/201410.6410.6410.3310.3766,681
3/12/201410.6610.7210.5610.6433,880
3/11/201410.8010.8910.7010.7565,908
3/10/201410.7310.8510.6710.8455,460
3/7/201410.6610.7110.5110.6650,300
3/6/201410.7410.8110.6610.7193,738
3/5/201410.6110.7110.6010.7028,739
3/4/201410.5410.7010.5310.6655,167
3/3/201410.4010.5510.3510.4749,254
2/28/201410.3610.4810.3610.4537,855
2/27/201410.2810.4410.2810.3948,671
2/26/201410.2210.3010.2110.2659,894
2/25/201410.3010.3410.1910.2574,523
2/24/201410.2110.3310.2110.2552,128
2/21/201410.2710.3610.1610.2029,800
2/20/201410.2510.2810.2310.2426,788
2/19/201410.1110.2710.1110.2233,336
2/18/201410.1810.2310.1410.1429,039
2/14/201410.1710.2410.1710.2239,755
2/13/201410.1010.1610.0510.1060,138
2/12/201410.1410.1810.1110.1136,054
2/11/201410.0510.2310.0310.2039,883
2/10/20149.9610.139.9610.0539,004
2/7/20149.9810.089.9710.0229,521
2/6/20149.979.979.899.938,674
2/5/20149.909.909.859.8629,326
2/4/20149.8610.009.849.8936,563
2/3/201410.1210.129.829.8342,092
1/31/201410.1010.1510.0310.1326,490
1/30/201410.2710.3210.1510.1551,905
1/29/201410.1910.3410.1310.1330,627
1/28/201410.1810.3710.1510.1534,047
1/27/201410.5610.5610.1810.1857,093
1/24/201410.4310.4710.3010.3942,002
1/23/201410.4910.5810.4510.5033,676
1/22/201410.5010.5610.4510.5456,234
1/21/201410.6010.6610.4910.5153,227
1/17/201410.7610.7610.6310.6525,520
1/16/201410.6110.7910.6010.6563,602
1/15/201410.6410.7110.5610.6143,186
1/14/201410.5210.7110.5210.6538,156
1/13/201410.4310.6210.3710.5839,991
1/10/201410.3410.4910.3410.4930,921
1/9/201410.3210.4610.3110.3853,924
1/8/201410.3010.3210.2810.3228,387
1/7/201410.3010.3010.2410.2718,791
1/6/201410.2010.3010.2010.2434,157
1/3/201410.2510.3210.2510.3226,288
1/2/201410.3810.4010.2510.2525,054
12/31/201310.5210.5210.3810.3825,677
12/30/201310.6010.6010.4310.4922,839
12/27/201310.6510.6510.4410.6031,413
12/26/201310.6510.6510.3510.6064,060
12/24/201310.7110.7110.5710.5935,369
12/23/201310.4310.9210.2410.64111,428
12/20/201310.3510.4710.3110.47102,101
12/19/201310.1910.2710.0610.2659,004
12/18/20139.8010.089.7810.0870,415
12/17/20139.909.909.759.7936,989
12/16/20139.9710.089.829.8260,280
12/13/20139.849.979.849.8626,679
12/12/20139.9410.049.839.8780,172
12/11/201310.0410.489.979.99223,094
12/10/201310.6410.6910.6410.6848,517
12/9/201310.6010.7410.6010.6138,150
12/6/201310.6010.6310.4910.5429,888
12/5/201310.4610.5410.4610.4916,092
12/4/201310.5210.5610.4510.5249,159
12/3/201310.5010.6210.3610.4640,537
12/2/201310.7410.7410.5510.5519,242
11/29/201310.7110.7610.6610.705,342
11/27/201310.7010.7010.5510.6335,870
11/26/201310.5710.7710.5510.5518,285
11/25/201310.5410.8810.5010.6134,121
11/22/201310.4210.5910.4210.5456,701
Trading Center